"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.5625, 31.6250, 30.4375, 30.5000, 1168400 01/04/00, 30.3125, 30.7500, 30.0625, 30.3125, 483100 01/05/00, 30.3125, 31.2500, 30.3125, 31.0625, 387400 01/06/00, 30.8750, 31.2500, 30.6875, 31.2500, 414600 01/07/00, 31.2500, 32.3125, 31.2500, 32.1250, 519600 01/10/00, 32.8750, 34.7500, 32.8750, 33.8125, 1290200 01/11/00, 33.6250, 34.1250, 32.6250, 32.6250, 733000 01/12/00, 32.6250, 33.1875, 32.0000, 32.9375, 475800 01/13/00, 32.9375, 33.5000, 32.8750, 33.0000, 439000 01/14/00, 33.0000, 33.4375, 32.6875, 32.7500, 372200 01/18/00, 32.5625, 32.9375, 32.1250, 32.3125, 442800 01/19/00, 32.0625, 32.9375, 32.0625, 32.5000, 435300 01/20/00, 32.1250, 32.5625, 32.0000, 32.1875, 410500 01/21/00, 32.1875, 32.3750, 31.9375, 32.0625, 553600 01/24/00, 32.0625, 32.0625, 30.1250, 30.1875, 718000 01/25/00, 30.1250, 31.9375, 30.1250, 30.9375, 590400 01/26/00, 31.0000, 31.1250, 30.2500, 31.1250, 481500 01/27/00, 31.0000, 31.8750, 31.0000, 31.2500, 480100 01/28/00, 31.0625, 32.1250, 30.7500, 30.8125, 954400 01/31/00, 31.0000, 31.1875, 30.4375, 31.0625, 489800 02/01/00, 31.0000, 32.6250, 30.9375, 31.9375, 450500 02/02/00, 31.6875, 32.2500, 31.3750, 31.4375, 357900 02/03/00, 31.4375, 32.5000, 31.3750, 32.2500, 734400 02/04/00, 32.1250, 33.9375, 32.0000, 33.8750, 682300 02/07/00, 33.4375, 33.8750, 32.5000, 33.2500, 620900 02/08/00, 33.2500, 33.9375, 32.8750, 33.5000, 910400 02/09/00, 33.1250, 33.6875, 32.6250, 32.6875, 804600 02/10/00, 32.8125, 32.8125, 31.9375, 32.0625, 839700 02/11/00, 32.0625, 33.2500, 31.8125, 32.6875, 389300 02/14/00, 32.7500, 33.3750, 31.8125, 32.2500, 508000 02/15/00, 32.6250, 33.4375, 32.0000, 32.8125, 341900 02/16/00, 33.0000, 33.4375, 31.3750, 32.6875, 573400 02/17/00, 32.4375, 32.6250, 30.7500, 31.6250, 593400 02/18/00, 31.3750, 31.9375, 30.5625, 30.7500, 329700 02/22/00, 30.7500, 30.7500, 29.6250, 30.3125, 360200 02/23/00, 30.3125, 30.3125, 29.6250, 29.6875, 464900 02/24/00, 29.7500, 29.7500, 26.8125, 27.1250, 997900 02/25/00, 28.0000, 29.1875, 27.8750, 27.8750, 728800 02/28/00, 27.2500, 28.1875, 27.1875, 28.0000, 938100 02/29/00, 28.0000, 28.1250, 27.1875, 27.5625, 901000 03/01/00, 27.4375, 27.6875, 27.2500, 27.5000, 539400 03/02/00, 27.3750, 27.5625, 27.1250, 27.3750, 408900 03/03/00, 27.0625, 27.3750, 26.8125, 27.1875, 598100 03/06/00, 27.1250, 27.5000, 26.5625, 26.6875, 816300 03/07/00, 26.6875, 27.3125, 26.5625, 26.6250, 1130400 03/08/00, 26.1250, 27.4375, 26.1250, 26.8750, 760400 03/09/00, 26.7500, 27.0000, 26.3750, 27.0000, 387100 03/10/00, 26.9375, 27.5000, 26.8125, 26.9375, 452300 03/13/00, 26.7500, 27.3750, 26.6875, 27.1875, 437200 03/14/00, 26.9375, 27.8125, 26.8125, 27.4375, 520300 03/15/00, 27.0000, 28.4375, 26.6250, 27.9375, 877100 03/16/00, 28.1875, 31.8125, 28.0000, 31.6250, 810700 03/17/00, 31.6250, 32.1875, 31.3750, 31.6875, 720900 03/20/00, 31.2500, 31.6250, 30.3750, 30.6250, 381600 03/21/00, 30.5000, 31.7500, 30.5000, 31.1250, 363400 03/22/00, 31.3125, 32.1250, 30.4375, 30.6875, 885600 03/23/00, 30.5000, 31.3125, 30.2500, 31.1250, 371800 03/24/00, 30.8750, 31.9375, 30.0000, 30.0000, 508500 03/27/00, 31.0000, 31.0000, 30.3125, 30.3125, 402000 03/28/00, 29.7500, 30.6875, 29.7500, 30.4375, 434200 03/29/00, 30.3750, 31.6250, 30.0625, 31.2500, 656100 03/30/00, 31.3750, 31.9375, 30.8125, 31.0625, 408500 03/31/00, 31.0625, 32.3750, 30.7500, 31.5000, 484500 04/03/00, 31.5625, 32.5625, 31.4375, 32.2500, 504000 04/04/00, 32.0000, 33.5000, 31.9375, 32.9375, 679100 04/05/00, 32.9375, 33.2500, 32.4375, 32.5000, 319100 04/06/00, 32.8750, 33.6250, 32.8125, 33.3750, 339600 04/07/00, 33.1250, 33.6875, 31.8125, 32.1250, 383300 04/10/00, 31.8750, 32.6250, 31.7500, 32.3125, 269700 04/11/00, 32.6875, 33.0625, 32.6875, 32.8125, 326600 04/12/00, 33.2500, 33.9375, 32.8750, 33.1875, 341400 04/13/00, 33.0000, 33.3750, 31.6875, 31.6875, 368700 04/14/00, 31.8750, 32.2500, 30.3750, 30.6250, 430500 04/17/00, 31.2500, 31.3750, 29.6250, 29.8125, 443100 04/18/00, 29.8125, 30.8750, 29.5000, 30.3125, 476300 04/19/00, 30.1250, 30.9375, 30.1250, 30.5000, 312800 04/20/00, 30.6250, 30.9375, 30.3750, 30.7500, 272500 04/24/00, 30.8125, 31.6250, 30.7500, 31.0625, 428100 04/25/00, 31.0000, 31.5000, 30.6250, 30.8125, 435000 04/26/00, 30.6875, 32.0000, 30.6875, 31.6250, 264700 04/27/00, 31.1250, 32.1875, 31.1250, 31.8125, 430800 04/28/00, 31.8750, 32.3125, 31.6250, 32.0000, 675200 05/01/00, 32.0000, 33.3125, 32.0000, 33.0000, 403300 05/02/00, 33.1875, 34.0000, 32.7500, 33.1250, 528900 05/03/00, 33.3750, 33.6875, 31.8750, 32.0000, 337300 05/04/00, 32.0000, 32.8750, 31.8125, 32.3125, 319300 05/05/00, 32.0000, 32.2500, 31.9375, 32.0625, 423600 05/08/00, 32.0625, 32.6875, 31.9375, 32.4375, 351700 05/09/00, 32.5000, 33.4375, 32.3125, 32.9375, 409400 05/10/00, 33.0000, 33.7500, 32.8125, 33.7500, 493500 05/11/00, 33.6250, 34.1875, 32.8750, 33.1250, 363200 05/12/00, 33.3750, 35.0000, 33.3750, 34.7500, 671300 05/15/00, 34.8750, 36.2500, 34.6875, 36.0625, 768500 05/16/00, 35.6250, 36.7500, 35.5000, 36.5625, 633100 05/17/00, 36.1250, 36.5000, 35.7500, 35.8125, 367900 05/18/00, 35.8125, 36.3750, 35.4375, 35.8125, 597100 05/19/00, 35.5625, 37.0625, 35.5000, 37.0000, 631400 05/22/00, 37.4375, 37.5000, 35.6875, 36.1875, 725600 05/23/00, 36.1875, 36.1875, 35.4375, 35.6250, 247900 05/24/00, 36.0000, 37.1875, 35.9375, 36.8750, 539000 05/25/00, 36.6875, 36.8750, 35.3750, 35.6875, 344300 05/26/00, 35.6875, 36.2500, 35.3750, 35.5625, 223200 05/30/00, 35.4375, 36.8125, 35.3125, 36.7500, 594600 05/31/00, 36.6250, 36.6875, 36.1250, 36.2500, 457500 06/01/00, 36.1250, 36.1250, 35.5625, 35.8125, 482000 06/02/00, 35.7500, 36.4375, 35.4375, 36.0625, 546300 06/05/00, 36.4375, 36.6250, 35.8750, 36.2500, 372100 06/06/00, 35.8750, 36.6250, 35.6875, 36.3750, 285300 06/07/00, 36.0625, 37.1875, 36.0625, 36.7500, 440700 06/08/00, 36.8750, 37.0625, 35.8125, 36.8750, 547600 06/09/00, 36.6875, 37.7500, 36.5625, 37.5625, 384400 06/12/00, 37.7500, 38.0000, 36.3750, 36.5000, 442700 06/13/00, 36.1250, 36.3750, 35.6250, 35.6875, 319200 06/14/00, 35.8750, 36.6250, 35.8750, 36.1250, 481500 06/15/00, 36.0625, 36.6250, 35.6875, 35.6875, 459700 06/16/00, 35.6250, 36.1875, 34.8750, 34.8750, 839500 06/19/00, 35.0625, 36.4375, 35.0625, 36.0000, 383600 06/20/00, 35.6875, 36.1875, 35.0625, 35.0625, 563900 06/21/00, 35.0625, 36.1250, 34.9375, 35.0000, 267900 06/22/00, 34.8750, 35.5625, 34.6250, 34.7500, 337700 06/23/00, 35.0000, 35.4375, 34.8750, 35.2500, 160900 06/26/00, 35.6250, 36.0000, 35.2500, 35.2500, 337000 06/27/00, 35.3750, 36.9375, 35.2500, 36.4375, 375700 06/28/00, 36.9375, 37.5000, 35.6250, 36.0000, 443400 06/29/00, 35.9375, 36.1875, 35.1875, 35.3750, 226200 06/30/00, 35.0000, 36.5625, 35.0000, 36.0625, 446700 07/03/00, 36.1875, 36.8750, 35.6875, 36.2500, 135300 07/05/00, 36.9375, 37.2500, 36.3750, 36.7500, 288600 07/06/00, 37.0000, 38.8750, 36.8750, 37.7500, 1083300 07/07/00, 38.0000, 39.1875, 37.6250, 38.9375, 867600 07/10/00, 39.1250, 39.3125, 38.5000, 38.8750, 860900 07/11/00, 39.0000, 40.3750, 38.7500, 40.0625, 868100 07/12/00, 40.0000, 40.0625, 39.1875, 39.8750, 781800 07/13/00, 39.6875, 39.8125, 38.7500, 39.5000, 289000 07/14/00, 39.3125, 40.1875, 38.9375, 40.1875, 498700 07/17/00, 40.1875, 41.1875, 39.5625, 40.6250, 609100 07/18/00, 40.8750, 41.5625, 40.3125, 41.3125, 348800 07/19/00, 41.0000, 41.3750, 40.3125, 40.6250, 334700 07/20/00, 40.6875, 41.0000, 40.2500, 40.9375, 296700 07/21/00, 40.7500, 41.4375, 40.6250, 41.3750, 350300 07/24/00, 41.3750, 41.5000, 40.5000, 41.0000, 337100 07/25/00, 40.7500, 41.5000, 40.7500, 41.2500, 242300 07/26/00, 41.0000, 42.0000, 40.8125, 42.0000, 527600 07/27/00, 41.5625, 42.3125, 41.5625, 42.0000, 658500 07/28/00, 42.0000, 42.3750, 38.3125, 38.7500, 587200 07/31/00, 38.6875, 40.3750, 38.5000, 39.7500, 522600 08/01/00, 40.0000, 41.3750, 39.8125, 41.2500, 323100 08/02/00, 41.0000, 41.0000, 39.9375, 40.6875, 242500 08/03/00, 40.7500, 41.3750, 40.5000, 40.5625, 204100 08/04/00, 40.6250, 41.1875, 40.0000, 41.1875, 197100 08/07/00, 41.0000, 41.1875, 40.6250, 40.9375, 142000 08/08/00, 41.0000, 41.0000, 39.5000, 39.8750, 330200 08/09/00, 39.6250, 41.6250, 39.3750, 41.5000, 302600 08/10/00, 41.5000, 41.5000, 40.3750, 40.7500, 307100 08/11/00, 40.9375, 41.5000, 40.5625, 41.3750, 265100 08/14/00, 41.3750, 41.3750, 39.3125, 39.8125, 485900 08/15/00, 39.8125, 40.5625, 39.3750, 39.9375, 596900 08/16/00, 40.0000, 40.1875, 38.3750, 38.5000, 365600 08/17/00, 39.0000, 40.0000, 38.5625, 39.5000, 369500 08/18/00, 39.5625, 39.6250, 38.1875, 38.7500, 320600 08/21/00, 38.7500, 40.6875, 38.5625, 40.3750, 493300 08/22/00, 41.0000, 41.1250, 39.2500, 39.5000, 417700 08/23/00, 39.5000, 40.4375, 39.1875, 40.1875, 343700 08/24/00, 40.1875, 40.1875, 39.0000, 39.1875, 312900 08/25/00, 39.0000, 39.5625, 38.3750, 39.4375, 343200 08/28/00, 39.4375, 39.6250, 38.2500, 38.4375, 150400 08/29/00, 38.5000, 39.8750, 38.5000, 39.6250, 305000 08/30/00, 39.7500, 40.0000, 38.8750, 38.8750, 293700 08/31/00, 39.5000, 39.5000, 39.5000, 39.5000, 295200 09/01/00, 39.7500, 40.0000, 38.6250, 39.0625, 275000 09/05/00, 39.6250, 41.9375, 39.5000, 41.7500, 608500 09/06/00, 41.9375, 42.1250, 39.8750, 40.2500, 546400 09/07/00, 39.2500, 39.6250, 37.4375, 39.3125, 1154100 09/08/00, 39.2500, 39.2500, 38.0625, 38.6250, 738600 09/11/00, 38.6250, 38.6250, 37.5000, 37.7500, 649400 09/12/00, 37.5000, 38.4375, 37.3125, 37.5625, 573800 09/13/00, 37.5625, 37.8125, 37.3750, 37.5625, 320900 09/14/00, 37.0000, 37.0625, 36.6250, 36.8750, 786000 09/15/00, 37.0000, 37.7500, 36.9375, 37.5625, 850800 09/18/00, 37.3750, 37.5625, 36.8750, 37.0625, 654800 09/19/00, 37.0000, 37.7500, 37.0000, 37.7500, 419200 09/20/00, 38.0000, 38.0000, 37.4375, 37.6250, 296800 09/21/00, 37.5625, 38.3750, 37.5625, 38.0625, 479100 09/22/00, 38.0625, 38.8125, 37.4375, 38.8125, 563200 09/25/00, 39.2500, 40.0000, 39.1875, 39.6875, 357600 09/26/00, 39.4375, 39.6250, 36.9375, 37.0625, 1033000 09/27/00, 37.7500, 37.8125, 36.5625, 36.9375, 553200 09/28/00, 37.5000, 38.7500, 36.5625, 37.1875, 488800 09/29/00, 36.9375, 37.1250, 36.1250, 36.4375, 601600 10/02/00, 36.4375, 36.4375, 34.7500, 35.5625, 756500 10/03/00, 35.5000, 36.0000, 35.0000, 35.6875, 617200 10/04/00, 35.6875, 36.6250, 35.0000, 35.6875, 950600 10/05/00, 35.7500, 37.4375, 35.7500, 37.1875, 638800 10/06/00, 38.0000, 38.0000, 35.8125, 35.8750, 434800 10/09/00, 36.0000, 36.5000, 35.1250, 36.0000, 295600 10/10/00, 36.0000, 37.6250, 35.7500, 37.2500, 403400 10/11/00, 37.4375, 37.8750, 36.3125, 36.6250, 679200 10/12/00, 36.8750, 37.4375, 35.6875, 35.8750, 327000 10/13/00, 35.6250, 37.8750, 35.2500, 37.5625, 549100 10/16/00, 37.3125, 37.6250, 36.0625, 36.6875, 370800 10/17/00, 37.0000, 37.1250, 34.3125, 34.7500, 670900 10/18/00, 34.8750, 35.9375, 34.1250, 35.5625, 936400 10/19/00, 35.1250, 36.1875, 35.1250, 35.1875, 460800 10/20/00, 35.1875, 35.2500, 34.2500, 34.8750, 1178500 10/23/00, 35.1250, 36.8750, 35.1250, 36.5000, 824700 10/24/00, 36.8750, 37.8750, 36.8750, 37.3125, 577500 10/25/00, 37.3125, 37.8125, 36.6875, 37.1250, 422900 10/26/00, 37.1875, 37.1875, 35.5000, 35.8750, 672900 10/27/00, 36.0625, 39.3750, 36.0000, 38.3750, 823600 10/30/00, 38.8750, 38.9375, 37.8750, 38.1250, 389700 10/31/00, 38.3750, 40.7500, 38.3750, 40.5000, 999900 11/01/00, 40.3125, 40.8125, 38.1875, 39.5625, 846000 11/02/00, 39.5625, 40.0000, 38.6875, 39.3125, 337600 11/03/00, 39.1250, 40.1250, 39.0625, 39.6875, 185600 11/06/00, 39.4375, 39.8125, 38.8750, 39.5625, 253500 11/07/00, 39.3125, 39.3750, 38.3750, 39.3750, 298000 11/08/00, 39.0625, 39.5000, 38.5625, 39.4375, 221100 11/09/00, 39.6250, 40.0000, 38.6250, 39.8750, 360700 11/10/00, 39.6250, 39.9375, 38.7500, 38.9375, 534700 11/13/00, 39.0625, 40.4375, 39.0625, 40.1250, 388900 11/14/00, 40.3125, 41.9375, 39.8125, 41.9375, 853700 11/15/00, 41.6250, 41.8125, 40.1250, 40.7500, 648400 11/16/00, 40.8750, 41.5000, 40.6250, 40.9375, 332200 11/17/00, 41.0000, 42.0000, 40.8750, 41.9375, 580600 11/20/00, 41.6250, 41.6250, 40.6250, 40.7500, 324900 11/21/00, 40.8125, 41.8125, 40.1875, 41.7500, 265500 11/22/00, 41.3750, 41.6875, 39.3750, 39.8125, 492200 11/24/00, 40.1250, 40.8750, 39.3750, 40.6875, 310400 11/27/00, 40.4375, 40.7500, 39.9375, 40.3125, 396300 11/28/00, 40.4375, 41.3125, 39.9375, 41.0000, 645300 11/29/00, 40.6250, 41.8125, 40.6250, 41.2500, 389800 11/30/00, 41.0000, 41.5000, 40.1875, 41.4375, 450700 12/01/00, 41.4375, 42.3125, 41.1250, 41.8750, 325900 12/04/00, 40.7500, 41.3750, 40.1250, 41.3750, 709800 12/05/00, 41.5000, 43.0000, 41.1250, 42.6875, 956700 12/06/00, 42.5000, 43.5000, 41.8750, 42.5000, 883200 12/07/00, 42.2500, 42.4375, 41.6250, 41.7500, 393400 12/08/00, 41.0625, 42.2500, 40.6250, 42.2500, 572500 12/11/00, 41.7500, 42.0000, 41.0625, 41.5000, 514100 12/12/00, 41.7500, 43.2500, 40.6875, 42.3125, 740500 12/13/00, 42.3125, 42.4375, 40.0000, 40.5000, 725300 12/14/00, 40.5000, 41.5000, 39.6250, 41.3125, 638800 12/15/00, 40.6250, 40.6875, 39.6250, 39.7500, 1046100 12/18/00, 40.2500, 41.6250, 39.7500, 41.0625, 467000 12/19/00, 40.8125, 41.3125, 39.8125, 39.8750, 506400 12/20/00, 40.3750, 41.2500, 39.8750, 40.8125, 670000 12/21/00, 40.1250, 40.4375, 38.3750, 38.8125, 1147500 12/22/00, 39.0000, 39.8750, 38.0000, 39.6875, 1066700 12/26/00, 39.6875, 41.3750, 39.5625, 40.3750, 523800 12/27/00, 40.4375, 41.1875, 40.3125, 40.8125, 636600 12/28/00, 41.0625, 41.8750, 40.5000, 41.7500, 685300 12/29/00, 42.5000, 43.4375, 42.0000, 42.2500, 655400 01/02/01, 41.3750, 41.9375, 41.0000, 41.1250, 541200 01/03/01, 40.5000, 44.7500, 40.5000, 44.6875, 1486200 01/04/01, 44.5000, 46.3750, 44.2500, 45.7500, 3819300 01/05/01, 45.7500, 45.7500, 44.3750, 44.8750, 1752400 01/08/01, 45.3750, 46.8125, 45.3750, 46.6875, 1719700 01/09/01, 45.9375, 46.8125, 45.9375, 46.5625, 2099500 01/10/01, 46.0625, 46.3125, 44.6875, 44.8125, 1776000 01/11/01, 44.8125, 45.6875, 44.5625, 44.5625, 968900 01/12/01, 44.5625, 45.4375, 44.5625, 45.1250, 388300 01/16/01, 44.6250, 45.6875, 44.1250, 45.6875, 922800 01/17/01, 45.6875, 45.9375, 45.1875, 45.2500, 780200 01/18/01, 45.5000, 45.8750, 45.0625, 45.3750, 396000 01/19/01, 45.5625, 45.5625, 44.8750, 44.9375, 522600 01/22/01, 44.7500, 45.5000, 44.6250, 45.3125, 369700 01/23/01, 45.0625, 47.8125, 45.0625, 47.6875, 1127500 01/24/01, 47.5000, 47.5000, 46.1875, 46.6250, 726400 01/25/01, 46.2500, 47.0000, 45.6250, 46.8125, 655600 01/26/01, 46.8125, 46.8750, 46.0625, 46.2500, 607500 01/29/01, 45.6250, 46.2500, 45.4375, 46.1875, 1126600 01/30/01, 46.1250, 46.2500, 45.6250, 46.1875, 592400 01/31/01, 46.1875, 46.5000, 45.9375, 46.1875, 992400 02/01/01, 46.1875, 46.1875, 45.3125, 46.0000, 533800 02/02/01, 46.3750, 46.3750, 45.2500, 45.4375, 595000 02/05/01, 45.4375, 45.4375, 44.5000, 45.0000, 814000 02/06/01, 45.3750, 45.3750, 43.1875, 43.1875, 2284900 02/07/01, 43.3750, 44.3750, 43.0000, 44.1875, 904000 02/08/01, 45.1875, 45.8750, 44.6875, 45.2500, 1817700 02/09/01, 45.0625, 45.5625, 44.3125, 44.3125, 535300 02/12/01, 44.3125, 45.0000, 44.1250, 44.5000, 530500 02/13/01, 44.7500, 45.1875, 44.2500, 44.7500, 468500 02/14/01, 44.6875, 44.8750, 44.3750, 44.4375, 508300 02/15/01, 44.6250, 44.6875, 44.2500, 44.3750, 667600 02/16/01, 44.6250, 44.8750, 43.3750, 43.6250, 532000 02/20/01, 43.3750, 43.8125, 42.6875, 42.7500, 523500 02/21/01, 42.7500, 42.8125, 41.5000, 41.6250, 617100 02/22/01, 41.6250, 42.0000, 40.1250, 40.9375, 794400 02/23/01, 40.9375, 40.9375, 39.9375, 40.3125, 755000 02/26/01, 39.2500, 42.0000, 39.2500, 41.5000, 965500 02/27/01, 41.1875, 43.1250, 41.1875, 42.9375, 821000 02/28/01, 42.9375, 43.1250, 42.0000, 42.6875, 921000 03/01/01, 42.1875, 42.6875, 41.0000, 41.5625, 887800 03/02/01, 41.8125, 41.8125, 40.5000, 41.0000, 703500 03/05/01, 41.0000, 41.5000, 40.5000, 41.1875, 527700 03/06/01, 41.1875, 42.1250, 40.5625, 41.0000, 922300 03/07/01, 40.8750, 41.6250, 40.7500, 40.8750, 876600 03/08/01, 40.8750, 41.5625, 40.8750, 41.3125, 708500 03/09/01, 41.4375, 41.7500, 40.8125, 41.0625, 568300 03/12/01, 41.0000, 41.0000, 39.0000, 39.0000, 1375900 03/13/01, 39.1250, 39.1875, 37.2500, 38.7500, 3424200 03/14/01, 37.5000, 39.5000, 37.4375, 38.8125, 1943300 03/15/01, 38.8125, 40.6250, 38.8125, 40.5625, 783300 03/16/01, 40.1250, 42.1250, 40.1250, 41.0000, 2208300 03/19/01, 41.0625, 41.3125, 40.3750, 41.2500, 1044000 03/20/01, 42.2500, 44.0000, 42.0625, 42.5000, 1836600 03/21/01, 41.6250, 41.8750, 40.1250, 40.7500, 2024200 03/22/01, 40.1250, 40.4375, 39.6250, 40.0000, 1728400 03/23/01, 40.0000, 40.6250, 39.7500, 39.8750, 1151800 03/26/01, 40.1250, 41.1875, 39.7500, 40.2500, 666700 03/27/01, 40.2500, 42.0000, 40.0000, 41.6250, 1000900 03/28/01, 41.5625, 41.6875, 40.4375, 41.0000, 1277700 03/29/01, 40.6250, 41.5000, 40.3125, 40.5625, 931400 03/30/01, 41.0000, 41.6875, 40.8750, 41.1875, 528800 04/02/01, 41.1875, 41.9375, 40.8125, 41.2500, 714300 04/03/01, 41.2500, 41.2500, 39.3750, 39.5000, 1009200 04/04/01, 39.5000, 39.5625, 38.5000, 39.3750, 1516600 04/05/01, 41.2500, 41.5000, 39.6250, 39.8125, 1269300 04/06/01, 39.0000, 39.8750, 38.6250, 39.2500, 1488300 04/09/01, 39.5000, 39.5000, 38.7500, 39.1250, 793300 04/10/01, 38.8750, 40.3125, 38.1250, 40.1875, 953000 04/11/01, 41.0625, 41.1875, 39.6250, 40.2500, 932900 04/12/01, 40.1875, 40.3125, 39.3750, 40.0625, 624100 04/16/01, 40.0000, 40.0625, 38.4375, 38.5000, 791300 04/17/01, 40.2500, 41.2500, 39.4375, 41.2500, 1997200 04/18/01, 41.2969, 45.0938, 41.1563, 44.6250, 2123700 04/19/01, 44.5156, 45.4531, 43.9219, 44.9531, 1492300 04/20/01, 44.2031, 44.7188, 44.0000, 44.5938, 1020800 04/23/01, 45.0000, 45.8438, 44.7656, 45.2500, 1257300 04/24/01, 44.6250, 44.6406, 43.9063, 44.3594, 1264700 04/25/01, 44.3750, 44.3750, 43.1094, 44.0000, 1006600 04/30/01, 44.0156, 46.5938, 44.0000, 45.8750, 1350600 05/01/01, 45.8750, 47.4531, 45.6250, 47.2969, 1041100 05/02/01, 46.8750, 48.7500, 46.6563, 48.0313, 1745900 05/03/01, 46.3750, 46.4531, 45.4688, 46.0156, 2047100 05/04/01, 45.9063, 46.0469, 45.1094, 45.9063, 697900 05/07/01, 45.1563, 45.7031, 45.0000, 45.5469, 645900 05/08/01, 44.7500, 45.0625, 43.7500, 44.4375, 932200 05/09/01, 44.6563, 45.2031, 44.2969, 44.9375, 731000 05/10/01, 45.0938, 45.9531, 44.7500, 45.1563, 732800 05/11/01, 45.2500, 45.3438, 44.7500, 44.9531, 788300 05/14/01, 45.2969, 45.5625, 44.6563, 45.2813, 900800 05/15/01, 45.2813, 45.4063, 44.7969, 45.2031, 915300 05/16/01, 45.1563, 47.2969, 44.9219, 47.0625, 3379900 05/17/01, 47.4063, 48.5000, 47.0000, 48.0000, 2463700 05/18/01, 48.0000, 48.2031, 47.5156, 47.8906, 777800 05/21/01, 48.2344, 49.3438, 47.9531, 48.9375, 978900 05/22/01, 48.9375, 50.5000, 48.9375, 49.6875, 1794800 05/23/01, 49.1250, 49.6719, 48.6875, 48.8438, 1112200 05/24/01, 48.5000, 49.2188, 48.0625, 48.7969, 653400 05/25/01, 48.7031, 49.1563, 48.2656, 48.6875, 576700 05/29/01, 48.2969, 49.3750, 48.0938, 49.3438, 1119000 05/30/01, 48.4844, 48.4844, 46.9531, 47.5469, 1576900 05/31/01, 47.0000, 47.9063, 46.1250, 47.3594, 1966400 06/01/01, 47.3750, 47.5000, 46.2656, 46.6406, 710500 06/04/01, 46.5781, 46.5781, 46.2031, 46.4844, 759400 06/05/01, 46.2969, 47.2500, 45.7969, 47.1875, 1028300 06/06/01, 47.0469, 47.3750, 46.5156, 46.6406, 373200 06/07/01, 46.5938, 46.5938, 45.2656, 45.9375, 954200 06/08/01, 45.5469, 45.8125, 45.4063, 45.4219, 545700 06/11/01, 45.4219, 45.5156, 45.0469, 45.4844, 980000 06/12/01, 45.4844, 45.4844, 44.7344, 44.9375, 792700 06/13/01, 44.9063, 45.4844, 44.6875, 45.0469, 978200 06/14/01, 45.2969, 45.5313, 44.8125, 44.8438, 803800 06/15/01, 45.4531, 46.2344, 45.0156, 45.7344, 923700 06/18/01, 46.2031, 46.2031, 45.4063, 45.6406, 493200 06/19/01, 46.3281, 47.3438, 45.9531, 47.0156, 1034900 06/20/01, 47.0156, 47.3750, 46.1250, 46.9375, 1058500 06/21/01, 46.6250, 47.8906, 46.4063, 47.8438, 515400 06/22/01, 47.8438, 47.8438, 46.9531, 47.1719, 665400 06/25/01, 47.1719, 47.6563, 46.6094, 46.9531, 468100 06/26/01, 46.2969, 46.8125, 45.7656, 46.1250, 543600 06/27/01, 46.2969, 47.2969, 46.2969, 46.5156, 434500 06/28/01, 46.2344, 47.6250, 46.2344, 46.7656, 803800 06/29/01, 46.7656, 47.6250, 46.2500, 47.3438, 923500 07/02/01, 47.3438, 48.6563, 47.3438, 48.6250, 707000 07/03/01, 48.6250, 48.6875, 48.4063, 48.6094, 541100 07/05/01, 48.5156, 48.7813, 47.9063, 48.0000, 817000 07/06/01, 48.0156, 48.0938, 46.7188, 46.8125, 740000 07/09/01, 46.8125, 47.7656, 46.5156, 47.0000, 771200 07/10/01, 46.5781, 47.5156, 46.2344, 47.1250, 1143900 07/11/01, 47.0000, 47.0000, 45.5156, 45.7656, 1316000 07/12/01, 46.0000, 47.8750, 45.2969, 47.7656, 1257800 07/13/01, 47.4688, 48.8750, 47.2500, 48.7500, 697500 07/16/01, 48.5000, 49.4844, 48.3750, 49.0156, 824100 07/17/01, 49.0313, 49.7188, 48.6250, 49.4688, 1579100 07/18/01, 49.2188, 49.5000, 48.6875, 49.1719, 484500 07/19/01, 49.1875, 49.5000, 48.3906, 48.9688, 427600 07/20/01, 48.9063, 49.2500, 47.2969, 47.9688, 1410500 07/23/01, 48.2031, 48.2031, 47.4063, 47.4375, 528100 07/24/01, 48.0000, 48.4531, 46.6094, 46.8594, 755500 07/25/01, 46.8594, 48.5938, 46.8594, 48.4531, 698100 07/26/01, 47.7500, 48.7500, 47.5000, 48.7344, 571100 07/27/01, 48.5469, 48.5625, 47.9063, 48.0156, 1139200 07/30/01, 48.0156, 48.2500, 47.6563, 47.9219, 389200 07/31/01, 47.9219, 48.9063, 47.4063, 47.7500, 966000 08/01/01, 48.0938, 49.0156, 48.0000, 48.5000, 827300 08/02/01, 48.5156, 49.1563, 48.5156, 48.9375, 504800 08/03/01, 48.9531, 49.0000, 48.4844, 48.7813, 537900 08/06/01, 48.7813, 48.7969, 47.8438, 48.2500, 579400 08/07/01, 48.2500, 48.2500, 47.5938, 48.0469, 1013800 08/08/01, 48.0469, 48.4063, 47.7188, 47.7656, 475700 08/09/01, 47.7656, 48.2500, 46.8750, 47.6563, 939800 08/10/01, 47.0156, 48.0000, 47.0156, 47.7656, 575900 08/13/01, 47.7656, 47.9063, 47.0625, 47.5000, 292700 08/14/01, 47.7500, 47.7500, 46.9063, 47.5781, 259000 08/15/01, 47.5000, 47.7500, 46.7344, 46.7656, 614700 08/16/01, 46.7031, 46.9375, 46.2969, 46.6563, 962900 08/17/01, 46.1563, 46.9375, 45.8750, 46.1719, 500300 08/20/01, 46.4219, 46.5000, 45.6250, 46.3594, 421200 08/21/01, 46.8125, 46.8125, 45.7500, 46.0000, 623800 08/22/01, 46.0000, 46.7344, 45.5156, 46.0625, 843400 08/23/01, 46.4688, 46.4844, 45.7969, 46.4375, 458300 08/24/01, 46.1875, 47.3906, 46.1875, 47.3594, 440700 08/27/01, 47.3750, 47.5000, 46.8125, 46.9219, 543500 08/28/01, 46.7969, 47.0000, 45.8125, 45.9844, 636900 08/29/01, 46.0000, 46.0938, 45.1250, 45.3438, 558100 08/30/01, 45.0000, 45.0000, 42.5469, 43.3750, 1894500 08/31/01, 42.9531, 44.2031, 42.9531, 43.8438, 1035400 09/04/01, 43.5000, 44.2969, 43.5000, 43.9375, 732900 09/05/01, 43.9375, 44.3438, 43.3438, 43.7031, 1225300 09/06/01, 41.0938, 41.9063, 41.0469, 41.3438, 3538800 09/07/01, 41.5938, 41.7500, 40.5000, 41.0156, 1617400 09/10/01, 40.7500, 41.5000, 40.7344, 40.8438, 1246300 09/17/01, 35.0000, 36.2500, 32.2031, 32.2500, 5630900 09/18/01, 32.0000, 32.6563, 30.5156, 30.7969, 3524500 09/19/01, 30.0469, 30.5000, 28.9531, 30.5000, 3021700 09/20/01, 29.4063, 29.7656, 27.2969, 28.9531, 2889700 09/21/01, 27.4063, 30.5000, 27.4063, 30.0000, 2562000 09/24/01, 30.1250, 31.7031, 30.1250, 30.6563, 1865600 09/25/01, 30.8438, 31.9844, 30.6250, 31.0938, 2119600 09/26/01, 32.2500, 32.4844, 31.4844, 31.9063, 2804700 09/27/01, 31.6563, 32.5469, 30.7969, 32.5469, 2269500 09/28/01, 32.5469, 33.4063, 31.8125, 33.4063, 1304400 10/01/01, 33.0000, 33.0000, 31.7500, 32.2500, 1002600 10/02/01, 31.9531, 32.1563, 31.0469, 31.8438, 2200700 10/03/01, 31.7656, 33.9531, 31.7031, 33.5000, 1775600 10/04/01, 33.5156, 33.6875, 31.8438, 32.0938, 2923000 10/05/01, 31.0938, 33.3438, 31.0469, 33.1094, 2486700 10/08/01, 33.1250, 33.1250, 31.6094, 32.0000, 1570600 10/09/01, 31.5938, 31.6563, 30.7969, 30.8750, 1562900 10/10/01, 30.4844, 32.0469, 30.1563, 31.8750, 947800 10/11/01, 32.7500, 34.2344, 32.1563, 33.7500, 2861900 10/12/01, 33.2500, 33.5156, 32.0938, 33.5000, 1484200 10/15/01, 33.2500, 33.5156, 32.7656, 33.3594, 1001100 10/16/01, 33.7500, 34.2656, 33.5000, 34.1094, 1007200 10/17/01, 34.2969, 34.6875, 32.8438, 33.3125, 2013000 10/18/01, 33.2188, 33.2188, 31.8438, 32.0000, 1780000 10/19/01, 32.0000, 32.2969, 31.0938, 32.1563, 1043400 10/22/01, 31.9063, 32.7969, 31.7969, 32.6406, 478500 10/23/01, 33.1250, 33.4063, 32.6250, 32.7656, 693200 10/24/01, 32.7969, 33.0469, 31.7031, 31.7969, 1305000 10/25/01, 31.0000, 33.2969, 30.7500, 33.1875, 2067700 10/26/01, 32.9375, 33.5938, 32.6406, 33.1875, 945800 10/29/01, 32.7344, 33.0469, 32.0938, 32.2031, 572800 10/30/01, 31.6563, 32.1563, 30.5938, 30.7031, 1918700 10/31/01, 30.7031, 32.0000, 30.7031, 31.3281, 1086500 11/01/01, 31.3438, 32.3750, 31.2656, 31.9531, 862700 11/02/01, 31.8594, 32.5938, 31.7031, 32.1563, 335100 11/05/01, 32.5938, 33.3906, 32.2656, 32.5000, 885300 11/06/01, 32.5000, 32.5469, 32.0000, 32.5000, 646400 11/07/01, 32.7500, 34.5000, 32.7031, 33.7344, 1214100 11/08/01, 33.6875, 35.3438, 33.5469, 34.5000, 1239700 11/09/01, 33.9531, 34.0938, 33.0156, 34.0000, 848500 11/12/01, 32.9063, 33.1250, 31.8438, 32.5000, 1777900 11/13/01, 33.1563, 34.7969, 33.0156, 34.5000, 954100 11/14/01, 35.0938, 36.0469, 34.9063, 36.0000, 1185400 11/15/01, 36.5313, 37.7500, 36.2813, 36.7031, 1849100 11/16/01, 37.2344, 37.2344, 36.3438, 37.0000, 947000 11/19/01, 37.0000, 37.3438, 36.5000, 36.7500, 909000 11/20/01, 37.0000, 37.0000, 36.1563, 36.2969, 634100 11/21/01, 36.0938, 36.1875, 35.0156, 35.4219, 765800 11/23/01, 35.5156, 36.3750, 35.4063, 36.1719, 214200 11/26/01, 35.9219, 36.7500, 35.9219, 36.7031, 610500 11/27/01, 37.1094, 37.5781, 36.5313, 37.0938, 1229300 11/28/01, 37.0156, 37.2031, 36.5469, 36.6563, 461900 11/29/01, 36.5000, 36.7969, 35.9063, 36.7031, 529800 11/30/01, 36.4844, 38.0625, 36.4844, 37.6250, 792300 12/03/01, 37.5000, 38.1250, 37.3750, 37.9063, 840300 12/04/01, 37.9063, 38.5000, 37.6094, 38.4531, 925700 12/05/01, 38.4531, 41.0000, 38.2656, 40.6094, 1479400 12/06/01, 40.2031, 40.9063, 40.0938, 40.7813, 1342300 12/07/01, 40.2969, 40.5000, 39.8125, 40.2031, 823000 12/10/01, 40.0000, 40.1875, 39.5938, 39.6250, 1012400 12/11/01, 39.8750, 40.0938, 39.4063, 39.7969, 1083100 12/12/01, 39.4531, 39.7500, 38.6250, 38.6719, 735400 12/13/01, 38.1563, 38.8281, 38.0156, 38.5625, 993300 12/14/01, 38.5625, 39.0469, 38.3125, 38.7031, 638900 12/17/01, 38.5313, 38.6875, 37.5781, 38.0938, 1168000 12/18/01, 38.7031, 39.1875, 38.5938, 38.8750, 795100 12/19/01, 38.8750, 39.1875, 38.7031, 38.8750, 500500 12/20/01, 39.2500, 39.8906, 39.0469, 39.6563, 784100 12/21/01, 40.2969, 40.4844, 39.8594, 39.9063, 1460300 12/24/01, 39.7031, 39.9063, 39.5156, 39.5938, 479900 12/26/01, 39.5000, 40.7031, 39.4844, 40.5000, 1256200 12/27/01, 40.7969, 41.2031, 40.5469, 41.0000, 577300 12/28/01, 40.7500, 41.4844, 40.3594, 41.1563, 609200 12/31/01, 41.0469, 41.2813, 40.6406, 40.6563, 688900 01/02/02, 40.6250, 40.7031, 39.9531, 40.0000, 989400 01/03/02, 40.0000, 40.3125, 39.7969, 40.3125, 1077600 01/04/02, 40.2969, 41.3750, 40.2969, 41.2969, 705400 01/07/02, 41.7969, 42.2031, 41.4844, 41.5938, 898300 01/08/02, 40.9063, 41.7969, 40.7031, 40.9844, 709400 01/09/02, 41.2344, 41.5625, 40.6406, 40.6875, 578300 01/10/02, 40.6875, 41.0000, 40.5000, 40.6875, 487600 01/11/02, 40.6875, 40.9375, 39.8750, 40.0625, 583400 01/14/02, 39.9219, 40.0469, 39.4063, 39.4063, 418300 01/15/02, 39.5000, 39.7969, 38.6094, 39.1563, 802400 01/16/02, 39.0469, 39.4531, 38.7031, 38.8281, 1755400 01/17/02, 39.2500, 39.5000, 38.8750, 39.4844, 508500 01/18/02, 39.1563, 39.9531, 39.1563, 39.6094, 545800 01/22/02, 39.7500, 39.7656, 38.2031, 38.7656, 847500 01/23/02, 39.2031, 39.2031, 38.1563, 38.2344, 778600 01/24/02, 38.3438, 38.8906, 38.2656, 38.8438, 539600 01/25/02, 38.8438, 39.5469, 38.7188, 39.1250, 356100 01/28/02, 39.0000, 39.4844, 38.7344, 39.3750, 340500 01/29/02, 40.0469, 40.2188, 39.5781, 39.9688, 1162700 01/30/02, 40.0000, 40.4063, 39.0938, 39.5156, 1768500 01/31/02, 39.4063, 41.0000, 39.4063, 40.7813, 1056300 02/01/02, 40.5156, 40.9531, 40.1094, 40.5000, 945900 02/04/02, 40.5000, 40.5469, 39.4844, 39.5156, 798600 02/05/02, 39.7656, 40.3750, 39.5469, 40.2188, 1295500 02/06/02, 40.2969, 40.5000, 38.9844, 39.0938, 2445100 02/07/02, 39.0938, 39.7500, 38.5625, 38.8594, 1946000 02/08/02, 38.8750, 38.8750, 37.7500, 38.5313, 1237900 02/11/02, 38.5000, 38.5000, 36.7500, 37.4844, 2973300 02/12/02, 37.4844, 37.4844, 36.5000, 36.9063, 2136000 02/13/02, 35.4063, 39.3594, 34.5938, 39.3594, 5448600 02/14/02, 38.7031, 39.0000, 38.0469, 38.6563, 1744200 02/15/02, 37.8438, 38.2969, 37.7969, 38.0156, 1470500 02/19/02, 38.1875, 38.2031, 37.1563, 37.5781, 658400 02/20/02, 37.8281, 39.5000, 37.4844, 39.0938, 1194800 02/21/02, 39.0938, 39.4844, 38.0781, 38.1406, 682300 02/22/02, 38.0469, 38.0938, 37.2031, 38.0938, 719000 02/25/02, 38.3438, 38.5938, 37.7813, 38.2344, 870000 02/26/02, 37.9531, 38.7344, 37.9375, 38.6563, 884700 02/27/02, 38.2031, 38.5938, 38.0313, 38.2500, 939300 02/28/02, 38.4063, 41.0938, 38.4063, 39.4688, 2166100 03/01/02, 39.7031, 41.5000, 39.7031, 41.3750, 3109400 03/04/02, 41.9531, 42.5469, 41.5000, 42.5156, 2280200 03/05/02, 42.5156, 43.0781, 41.5938, 43.0781, 1261900 03/06/02, 42.5625, 43.9844, 42.5000, 43.4531, 1754900 03/07/02, 43.2031, 43.8594, 42.8750, 43.5000, 953400 03/08/02, 43.5000, 43.9375, 43.2656, 43.7813, 692100 03/11/02, 43.2969, 43.4844, 42.9063, 43.3906, 711000 03/12/02, 43.3906, 43.9844, 42.7344, 43.9844, 705600 03/13/02, 43.4219, 43.7500, 43.2031, 43.5938, 843900 03/14/02, 43.5938, 43.5938, 43.1406, 43.4844, 610100 03/15/02, 43.5000, 43.5938, 43.3281, 43.5000, 1678300 03/18/02, 43.9063, 44.4844, 43.7500, 44.4063, 1074100 03/19/02, 44.3438, 45.4844, 44.2344, 45.3750, 1534300 03/20/02, 44.7031, 45.4844, 44.6250, 45.1563, 1003400 03/21/02, 44.7969, 45.1875, 44.0625, 44.5469, 656500 03/22/02, 44.5469, 45.0938, 44.0469, 44.5000, 695900 03/25/02, 44.7500, 44.7656, 43.5469, 43.8438, 530700 03/26/02, 43.9531, 44.3594, 43.2656, 43.6719, 624400 03/27/02, 43.6719, 44.3750, 43.5156, 44.1094, 278400 03/28/02, 44.6094, 45.4375, 44.2344, 44.9531, 1067700 04/01/02, 45.2969, 45.2969, 43.9063, 44.5938, 771900 04/02/02, 44.5313, 44.5313, 43.6563, 44.1406, 541900 04/03/02, 43.8906, 44.0156, 43.0000, 43.4844, 488900 04/04/02, 43.2344, 43.7969, 43.0313, 43.6875, 647000 04/05/02, 43.5938, 44.3438, 43.4688, 44.1250, 472900 04/08/02, 44.1250, 44.4063, 43.5938, 44.0625, 624400 04/09/02, 43.7344, 44.9688, 43.4063, 44.8750, 921400 04/10/02, 44.7969, 45.3438, 44.3750, 45.2969, 799600 04/11/02, 45.0000, 45.2500, 44.4531, 44.7031, 1002200 04/12/02, 44.7969, 45.4063, 44.7656, 45.0469, 598900 04/15/02, 45.0938, 45.1250, 44.7969, 45.0156, 608600 04/16/02, 45.0156, 45.4844, 44.2344, 44.5781, 905100 04/17/02, 44.5469, 45.2969, 44.3594, 44.8438, 667000 04/18/02, 45.4063, 45.9531, 43.4063, 45.0938, 1557300 04/19/02, 45.0938, 45.4844, 45.0156, 45.3594, 835900 04/22/02, 45.0000, 45.4063, 45.0000, 45.2031, 576500 04/23/02, 45.1875, 45.4844, 45.0469, 45.4844, 893200 04/24/02, 45.7969, 46.4531, 45.6875, 46.3438, 1032900 04/25/02, 45.8438, 46.3438, 45.6875, 45.8750, 710000 04/26/02, 45.8750, 46.3750, 45.5469, 45.5938, 740000 04/29/02, 45.0938, 45.5156, 44.3438, 44.3750, 868200 04/30/02, 44.5000, 44.6094, 43.9375, 43.9375, 977200 05/01/02, 44.2344, 44.2500, 43.7813, 44.0313, 897700 05/02/02, 44.0938, 44.2031, 43.6563, 43.9844, 528500 05/03/02, 43.9688, 43.9688, 42.5156, 42.9531, 1792300 05/06/02, 42.9531, 42.9531, 41.3281, 41.3750, 1252000 05/07/02, 41.4531, 41.8750, 41.3438, 41.3594, 899400 05/08/02, 41.5313, 42.0625, 40.2031, 41.2500, 1724400 05/09/02, 41.0469, 41.2031, 40.4063, 40.6563, 1831300 05/10/02, 40.6563, 41.0938, 39.5156, 39.5938, 1635200 05/13/02, 39.6563, 40.5000, 39.5000, 40.3281, 1126700 05/14/02, 40.5000, 41.6875, 40.5000, 41.4063, 1063800 05/15/02, 41.4063, 43.0000, 40.9844, 42.7031, 1272700 05/16/02, 42.9063, 43.2500, 42.5000, 42.7344, 666500 05/17/02, 42.4063, 42.4531, 41.0469, 42.2344, 1404900 05/20/02, 42.2344, 42.3906, 41.3750, 41.5000, 1092200 05/21/02, 41.3125, 41.3125, 40.1563, 40.1875, 844400 05/22/02, 40.1875, 40.1875, 38.6094, 39.4531, 1502800 05/23/02, 39.7031, 39.9844, 39.2031, 39.7031, 735100 05/24/02, 39.8438, 40.4844, 39.7969, 40.0938, 675800 05/28/02, 40.5000, 40.5000, 38.7969, 38.9531, 827600 05/29/02, 38.9531, 39.7344, 38.5000, 39.5156, 802300 05/30/02, 39.5156, 39.7031, 39.2031, 39.4688, 737800 05/31/02, 40.0156, 40.7344, 39.7656, 40.4375, 993700 06/03/02, 40.5469, 40.6875, 39.3125, 39.4688, 869500 06/04/02, 39.4688, 39.9844, 38.9063, 38.9063, 1077300 06/05/02, 38.9063, 39.6250, 38.5000, 39.5156, 561300 06/06/02, 39.5469, 39.5938, 38.7969, 38.8125, 735200 06/07/02, 38.8125, 39.7344, 38.6094, 39.2031, 457200 06/10/02, 39.2031, 40.3438, 39.0938, 39.9531, 432600 06/11/02, 40.5469, 40.8125, 39.3438, 39.7344, 699800 06/12/02, 39.7031, 39.7969, 38.7344, 38.7656, 1500400 06/13/02, 38.5000, 39.0469, 38.2031, 38.4219, 706400 06/14/02, 37.7031, 38.5000, 37.2500, 38.1094, 1541800 06/17/02, 38.5469, 39.8594, 38.5469, 39.8438, 747700 06/18/02, 39.8438, 39.8438, 38.9375, 39.3438, 643600 06/19/02, 39.2969, 40.0000, 38.9375, 39.2344, 781400 06/20/02, 39.2500, 39.8125, 39.0781, 39.2969, 608000 06/21/02, 39.0156, 40.2500, 39.0156, 39.7500, 1158700 06/24/02, 39.5000, 39.5000, 38.6563, 39.2969, 999900 06/25/02, 39.2656, 39.9531, 38.6563, 38.7969, 923300 06/26/02, 38.5000, 38.6563, 38.0156, 38.5469, 931300 06/27/02, 38.7500, 39.0000, 38.2031, 38.7031, 1007000 06/28/02, 38.4531, 38.8125, 38.0469, 38.0469, 1013500 07/01/02, 38.1563, 38.9531, 36.7500, 36.7969, 1144600 07/02/02, 36.7500, 36.7656, 34.8906, 35.7969, 2052200 07/03/02, 36.2969, 36.4531, 34.9844, 35.8906, 1461500 07/05/02, 36.1406, 38.0313, 36.0938, 37.8750, 411200 07/08/02, 37.8594, 38.3281, 36.9844, 37.1563, 1056500 07/09/02, 37.1250, 37.6563, 36.0000, 36.0000, 1197300 07/10/02, 36.9063, 37.2031, 34.7344, 34.7656, 3485000 07/11/02, 35.0000, 36.3281, 34.3750, 36.3125, 4248500 07/12/02, 36.7500, 37.9688, 36.6875, 36.7031, 1667400 07/15/02, 36.7500, 38.0000, 35.0938, 36.7969, 2013300 07/16/02, 36.7969, 36.7969, 35.8438, 35.8594, 1241900 07/17/02, 36.3594, 36.5469, 35.0469, 35.7188, 1251300 07/18/02, 35.2500, 35.7031, 34.5625, 35.0000, 1583200 07/19/02, 34.6563, 34.8438, 33.4844, 33.8750, 1589200 07/22/02, 34.0000, 34.4063, 32.4063, 33.5000, 1660000 07/23/02, 33.5000, 33.9531, 31.9531, 32.3125, 1947600 07/24/02, 31.8438, 34.3438, 31.2656, 34.3438, 1908000 07/25/02, 34.0000, 34.0156, 31.7031, 32.2813, 2680600 07/26/02, 32.2813, 33.4531, 32.2031, 32.6563, 1327200 07/29/02, 33.0000, 35.2344, 33.0000, 35.2344, 1391800 07/30/02, 34.5000, 35.0469, 33.9375, 34.6563, 1728400 07/31/02, 34.6563, 34.6563, 33.0000, 33.5000, 2192300 08/01/02, 33.5000, 33.7969, 32.7969, 33.0938, 2113300 08/02/02, 32.5156, 32.5156, 31.2656, 31.4531, 1839400 08/05/02, 31.4844, 31.7031, 30.4531, 30.6250, 1376500 08/06/02, 30.6250, 31.9063, 30.6250, 31.6563, 1242600 08/07/02, 32.2500, 32.5469, 30.9219, 31.7031, 1819500 08/08/02, 31.5000, 32.9688, 31.2031, 32.9375, 1059100 08/09/02, 32.2969, 32.7969, 32.0469, 32.5938, 731600 08/12/02, 32.2969, 33.0000, 31.9063, 32.9063, 879200 08/13/02, 32.5000, 33.0000, 32.1875, 32.1875, 976600 08/14/02, 32.2500, 32.2500, 30.4375, 31.6563, 2695700 08/15/02, 31.6563, 33.1563, 31.4531, 33.0000, 1580500 08/16/02, 32.9063, 32.9063, 32.0938, 32.2656, 1089600 08/19/02, 32.4063, 33.4531, 31.9063, 33.3594, 1098800 08/20/02, 32.9063, 33.6250, 32.5469, 33.2500, 1119900 08/21/02, 32.0000, 32.8125, 31.8125, 32.5000, 2062200 08/22/02, 32.2500, 34.0469, 32.2500, 34.0469, 1332900 08/23/02, 34.0469, 34.7031, 34.0000, 34.1719, 1784800 08/26/02, 34.0000, 34.3438, 33.8125, 34.2969, 2191700 08/27/02, 34.2500, 34.6563, 33.6719, 33.8750, 1221400 08/28/02, 33.6250, 34.0156, 33.3125, 33.4063, 1982000 08/29/02, 33.1563, 33.2344, 32.4063, 33.1563, 3288100 08/30/02, 33.0000, 33.6563, 32.6875, 32.7344, 1513300 09/03/02, 32.7344, 32.7344, 31.3906, 31.4063, 2368800 09/04/02, 31.4531, 32.3750, 31.4531, 32.2500, 977600 09/05/02, 31.7656, 32.9063, 31.5000, 32.2344, 1620300 09/06/02, 32.7031, 33.2188, 32.3125, 33.0156, 787000 09/09/02, 32.3750, 33.2031, 31.8125, 33.0000, 1835000 09/10/02, 32.9219, 33.4063, 32.6563, 33.2188, 1191600 09/11/02, 33.5000, 33.6250, 32.3125, 32.4219, 1518800 09/12/02, 31.2656, 31.6875, 31.1094, 31.2500, 2150800 09/13/02, 31.2500, 31.5000, 30.5625, 31.2031, 2082000 09/16/02, 31.0469, 31.7031, 31.0000, 31.6094, 1290100 09/17/02, 32.0000, 32.2969, 31.0938, 31.2656, 1513100 09/18/02, 31.2656, 31.2656, 30.2969, 30.5000, 2196800 09/19/02, 30.3438, 30.3750, 28.4531, 28.5156, 3968100 09/20/02, 28.7969, 29.4219, 28.4688, 28.5938, 2955400 09/23/02, 28.1563, 28.7344, 27.9844, 28.2500, 1789700 09/24/02, 28.2344, 28.2344, 27.4844, 27.5469, 2044400 09/25/02, 28.0313, 28.5625, 27.7031, 28.2031, 2478100 09/26/02, 29.2500, 31.0938, 28.2969, 31.0938, 6050800 09/27/02, 30.8438, 31.2969, 30.2031, 30.4844, 2239800 09/30/02, 29.4531, 29.4531, 28.6563, 28.9844, 4573700 10/01/02, 29.3750, 30.2500, 28.4063, 30.0156, 2224100